State Street Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	94.630	94.720	93.750	93.910	71.566	1,759,100
2017-09-25	95.490	95.650	93.720	94.460	71.986	1,507,500
2017-09-22	95.810	96.040	95.360	95.560	72.824	1,599,700
2017-09-21	95.930	96.390	95.520	95.950	73.121	1,226,800
2017-09-20	95.800	96.210	94.710	95.820	73.022	1,397,000
2017-09-19	95.030	95.900	94.650	95.680	72.915	1,687,400
2017-09-18	94.260	94.930	94.130	94.760	72.214	1,202,900
2017-09-15	94.160	94.830	93.740	94.040	71.665	5,229,300
2017-09-14	94.210	94.500	93.810	94.100	71.711	2,482,800
2017-09-13	94.580	94.580	93.700	94.270	71.841	1,883,300
2017-09-12	94.820	95.390	94.420	94.960	72.367	1,554,300
2017-09-11	93.650	94.670	93.420	94.330	71.886	1,711,700
2017-09-08	91.080	92.880	91.010	92.500	70.492	2,029,400
2017-09-07	91.640	91.810	90.010	90.970	69.326	2,244,100
2017-09-06	92.220	92.490	91.060	91.630	69.829	2,263,600
2017-09-05	92.630	93.380	91.560	91.790	69.951	2,844,500
2017-09-01	92.890	93.890	92.600	93.180	71.010	1,387,100
2017-08-31	92.900	92.900	92.190	92.490	70.484	2,089,000
2017-08-30	92.130	92.610	92.070	92.400	70.416	1,497,300
2017-08-29	91.880	92.320	91.030	92.000	70.111	2,191,800
2017-08-28	93.650	94.020	92.580	92.900	70.797	1,351,400
2017-08-25	94.050	94.620	93.430	93.470	71.231	2,205,500
2017-08-24	93.720	94.430	93.310	93.780	71.467	1,680,700
2017-08-23	92.770	93.980	92.770	93.450	71.216	1,291,600
2017-08-22	92.620	93.830	92.570	93.640	71.361	1,111,900
2017-08-21	92.300	92.890	92.040	92.330	70.362	1,349,700
2017-08-18	91.560	92.970	91.190	92.420	70.431	1,916,300
2017-08-17	92.800	93.250	91.530	91.790	69.951	1,877,300
2017-08-16	93.010	94.060	92.820	93.040	70.903	1,651,200
2017-08-15	94.120	94.890	93.560	93.820	71.498	1,219,800
2017-08-14	93.090	94.060	92.900	93.520	71.269	1,451,300
2017-08-11	92.530	93.600	91.620	92.080	70.172	2,274,000
2017-08-10	93.830	94.220	92.000	92.500	70.492	2,297,400
2017-08-09	93.710	94.300	93.250	94.280	71.848	2,138,400
2017-08-08	94.120	95.440	94.040	94.350	71.902	1,178,600
2017-08-07	95.070	95.300	94.430	94.450	71.978	1,029,500
2017-08-04	94.470	95.800	94.300	95.100	72.473	2,329,400
2017-08-03	94.170	94.700	93.510	93.770	71.460	1,375,700
2017-08-02	93.880	94.370	93.600	94.220	71.803	1,969,900
2017-08-01	93.740	93.890	93.080	93.600	71.330	1,782,600
2017-07-31	93.460	93.590	93.160	93.230	71.048	1,999,000
2017-07-28	93.390	93.630	92.800	93.170	71.002	1,735,000
2017-07-27	94.630	94.720	93.140	93.550	71.292	1,867,900
2017-07-26	95.830	96.260	93.920	94.280	71.848	2,757,500
2017-07-25	93.180	93.180	92.160	92.540	70.522	1,893,000
2017-07-24	90.940	91.660	90.760	91.530	69.753	1,660,800
2017-07-21	90.340	91.320	90.340	90.990	69.341	1,324,800
2017-07-20	90.810	92.420	90.720	90.870	69.250	2,100,700
2017-07-19	92.270	92.270	89.250	90.610	69.052	4,370,000
2017-07-18	91.740	92.320	91.390	92.080	70.172	936,400
2017-07-17	91.920	92.840	91.670	92.560	70.538	1,022,200
2017-07-14	90.850	92.310	90.180	92.070	70.164	1,566,000
2017-07-13	91.450	92.220	90.950	91.790	69.951	1,337,900
2017-07-12	89.990	91.190	89.760	90.990	69.341	1,970,800
2017-07-11	91.550	91.550	90.030	90.200	68.739	1,981,200
2017-07-10	90.870	91.900	90.650	91.520	69.745	1,968,200
2017-07-07	91.110	91.490	90.590	90.870	69.250	1,691,000
2017-07-06	91.550	91.760	90.570	90.610	69.052	1,361,000
2017-07-05	91.350	91.990	90.550	91.530	69.753	1,505,900
2017-07-03	90.400	91.610	90.050	91.080	69.410	684,700

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-05-31	2:1
1997-05-29	2:1
1992-05-14	2:1

Dividends

Ex-date	Amount
2026-10-01	0.9200 USD
2026-07-01	0.8400 USD
2026-04-01	0.8400 USD
2026-01-02	0.8400 USD
2025-10-01	0.8400 USD
2025-07-01	0.7600 USD
2025-04-01	0.7600 USD
2025-01-02	0.7600 USD
2024-10-01	0.7600 USD
2024-07-01	0.6900 USD
2024-03-28	0.6900 USD
2023-12-29	0.6900 USD
2023-09-29	0.6900 USD
2023-06-30	0.6300 USD
2023-03-31	0.6300 USD
2022-12-30	0.6300 USD
2022-09-30	0.6300 USD
2022-06-30	0.5700 USD
2022-03-31	0.5700 USD
2021-12-31	0.5700 USD
2021-09-30	0.5700 USD
2021-06-30	0.5200 USD
2021-03-31	0.5200 USD
2020-12-31	0.5200 USD
2020-09-30	0.5200 USD
2020-06-30	0.5200 USD
2020-03-31	0.5200 USD
2019-12-31	0.5200 USD
2019-09-30	0.5200 USD
2019-06-28	0.4700 USD
2019-03-29	0.4700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.